Dark

CRWV20260717P85
CRWV Jul 17 2026 85.00 Put (CRWV260717P00085000)
option OPRA

EOD

Jun 29, 2026

3.10-2.208%(-0.07)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0300	4.8500	2.4900	3.1000	-2.208%	514	9,202	0.000%
2026-06-26	3.8800	4.0000	3.1000	3.1700	+7.458%	1,220	9,018	-2.208%
2026-06-25	2.2900	3.4200	2.2100	2.9500	-5.145%	126	9,115	+5.085%
2026-06-24	2.9400	3.5000	2.4400	3.1100	+34.632%	447	9,100	-0.322%
2026-06-23	2.3600	2.8700	1.8400	2.3100	+25.543%	179	8,764	+34.199%
2026-06-22	1.4100	2.2800	1.4000	1.8400	+24.324%	1,175	8,738	+68.478%
2026-06-18	1.3500	1.6200	1.2400	1.4800	-5.128%	7,716	2,226	+109.459%
2026-06-17	1.4000	1.5600	1.2000	1.5600	-3.106%	451	2,226	+98.718%
2026-06-16	2.2000	2.2000	1.3700	1.6100	-39.925%	410	2,226	+92.547%
2026-06-15	3.0000	3.0000	2.3500	2.6800	-36.190%	449	2,281	+15.672%
2026-06-12	4.7000	5.0600	3.5700	4.2000	-24.324%	189	2,242	-26.190%
2026-06-11	6.8000	7.0500	5.5500	5.5500	-7.500%	300	2,154	-44.144%
2026-06-10	4.8800	6.0000	4.8100	6.0000	+17.188%	88	2,136	-48.333%
2026-06-09	3.9000	6.2500	3.8300	5.1200	+17.431%	528	2,112	-39.453%
2026-06-08	4.9800	5.1000	4.1000	4.3600	-15.667%	164	1,953	-28.899%
2026-06-05	4.0600	6.0100	4.0000	5.1700	+52.059%	409	1,936	-40.039%
2026-06-04	3.6400	4.0500	3.1000	3.4000	+6.250%	174	1,798	-8.824%
2026-06-03	2.3600	3.2900	2.3600	3.2000	+36.170%	138	1,741	-3.125%
2026-06-02	1.8600	2.3500	1.8600	2.3500	+11.905%	285	1,688	+31.915%
2026-06-01	3.1700	3.1700	2.0000	2.1000	-47.500%	291	1,569	+47.619%
2026-05-29	3.9700	4.6800	3.9700	4.0000	-3.382%	75	1,516	-22.500%
2026-05-28	4.6700	4.6700	3.9500	4.1400	-14.463%	167	1,492	-25.121%
2026-05-27	5.1800	5.7000	4.8400	4.8400	+8.277%	204	1,471	-35.950%
2026-05-26	4.0600	4.6900	4.0000	4.4700	-0.887%	167	1,354	-30.649%
2026-05-22	4.2500	4.5500	4.1500	4.5100	-0.879%	88	1,295	-31.264%
2026-05-21	4.9000	4.9000	4.4200	4.5500	-22.089%	37	1,303	-31.868%
2026-05-20	6.3800	6.3900	5.7000	5.8400	-8.031%	61	1,303	-46.918%
2026-05-19	6.5000	7.4700	5.8000	6.3500	+15.455%	169	1,257	-51.181%
2026-05-18	5.6200	6.2700	5.3500	5.5000	+13.402%	50	1,257	-43.636%
2026-05-15	5.0000	5.1000	4.5500	4.8500	+16.307%	73	1,257	-36.082%
2026-05-14	4.4200	4.4200	3.8500	4.1700	-5.227%	34	1,271	-25.659%
2026-05-13	4.4000	5.1800	4.2800	4.4000	-15.385%	78	1,203	-29.545%
2026-05-12	4.5400	6.0100	4.4400	5.2000	+31.313%	238	1,203	-40.385%
2026-05-11	4.5000	4.5000	3.6000	3.9600	-11.011%	15	1,203	-21.717%
2026-05-08	4.0000	5.0000	4.0000	4.4500	+28.986%	68	1,201	-30.337%
2026-05-07	3.6900	3.6900	3.4000	3.4500	+11.290%	25	1,156	-10.145%
2026-05-06	3.3000	3.3000	3.0700	3.1000	-20.513%	30	1,142	0.000%
2026-05-05	4.4000	4.4000	3.9000	3.9000	-8.235%	21	1,148	-20.513%
2026-05-04	4.4100	4.6000	4.2000	4.2500	-22.018%	28	1,156	-27.059%
2026-05-01	6.0500	6.0500	5.4500	5.4500	-19.853%	87	1,067	-43.119%
2026-04-30	6.5500	6.8000	5.9200	6.8000	+0.741%	22	1,067	-54.412%
2026-04-29	7.4000	7.4000	6.7500	6.7500	-17.783%	80	1,068	-54.074%
2026-04-28	8.4000	8.4000	8.1700	8.2100	+6.485%	12	1,032	-62.241%
2026-04-27	8.0000	8.3500	7.6900	7.7100	+5.616%	66	1,020	-59.792%
2026-04-24	5.4500	7.9200	5.4500	7.3000	+26.957%	52	1,012	-57.534%
2026-04-23	5.4100	5.7500	5.1300	5.7500	+16.870%	10	1,002	-46.087%
2026-04-22	5.1500	5.2500	4.9000	4.9200	-8.037%	66	1,007	-36.992%
2026-04-20	5.6500	5.9100	5.3500	5.3500	-2.904%	10	1,008	-42.056%
2026-04-17	5.3000	5.7000	5.3000	5.5100	-4.671%	18	1,005	-43.739%
2026-04-16	5.8500	6.0900	5.7500	5.7800	-2.200%	65	990	-46.367%
2026-04-15	3.2500	6.5500	3.2500	5.9100	-9.771%	45	960	-47.547%
2026-04-14	7.2400	7.2400	6.5000	6.5500	-18.227%	35	940	-52.672%
2026-04-13	7.8000	8.0800	7.7500	8.0100	-19.900%	24	925	-61.298%
2026-04-10	9.8500	11.0800	9.1800	10.0000	-13.043%	91	933	-69.000%
2026-04-09	12.4000	14.4300	11.5000	11.5000	-11.945%	59	906	-73.043%
2026-04-08	12.1000	13.2200	12.1000	13.0600	-16.121%	8	915	-76.263%
2026-04-07	15.4200	15.5700	15.4200	15.5700	-8.627%	8	915	-80.090%
2026-04-06	16.1500	17.0400	16.1500	17.0400	+0.769%	10	913	-81.808%
2026-04-02	16.9100	16.9100	16.9100	16.9100	-5.000%	1	912	-81.668%
2026-04-01	17.5000	17.9000	17.1800	17.8000	-11.487%	10	912	-82.584%
2026-03-31	20.1100	20.1100	20.1100	20.1100	-16.591%	7	904	-84.585%
2026-03-30	23.3500	24.1100	23.2500	24.1100	+17.495%	72	911	-87.142%
2026-03-27	20.5200	20.5200	20.5200	20.5200	+40.452%	7	869	-84.893%
2026-03-26	14.6100	14.6100	14.6100	14.6100	+0.068%	1	862	-78.782%
2026-03-25	14.9600	14.9600	14.6000	14.6000	-14.219%	25	863	-78.767%
2026-03-24	17.0200	17.0200	17.0200	17.0200	+6.309%	1	866	-81.786%
2026-03-23	16.0100	16.0100	16.0100	16.0100	-13.084%	1	867	-80.637%
2026-03-19	18.4200	18.4200	18.4200	18.4200	+15.849%	1	868	-83.170%
2026-03-18	16.8500	17.1200	15.9000	15.9000	-7.235%	38	869	-80.503%
2026-03-16	17.1400	17.1400	17.1400	17.1400	-4.513%	4	837	-81.914%
2026-03-13	18.0500	18.0500	17.9500	17.9500	-5.026%	31	834	-82.730%
2026-03-12	18.8000	18.9000	18.8000	18.9000	+0.693%	12	804	-83.598%
2026-03-11	18.5000	18.7700	18.5000	18.7700	-15.640%	10	804	-83.484%
2026-03-10	22.2500	22.2500	22.2500	22.2500	-3.888%	1	809	-86.067%
2026-03-09	24.1900	24.1900	23.1500	23.1500	+5.660%	2	809	-86.609%
2026-03-06	22.6500	22.6500	21.9100	21.9100	-0.545%	10	808	-85.851%
2026-03-05	21.7500	22.0300	21.6000	22.0300	+8.256%	7	805	-85.928%
2026-03-04	20.4500	20.4500	20.3500	20.3500	-7.835%	2	806	-84.767%
2026-02-27	20.3500	22.0800	20.3500	22.0800	+39.043%	7	806	-85.960%
2026-02-26	16.0500	16.1500	15.6500	15.8800	+3.453%	5	812	-80.479%
2026-02-25	15.7500	15.7500	15.3300	15.3500	-7.363%	8	802	-79.805%
2026-02-24	17.2200	17.2300	16.5700	16.5700	-11.955%	6	802	-81.291%
2026-02-23	19.1500	19.1500	18.8200	18.8200	-12.465%	10	802	-83.528%
2026-02-20	19.0000	21.5000	19.0000	21.5000	+21.538%	21	801	-85.581%
2026-02-18	19.8000	19.8000	17.6900	17.6900	-4.533%	2	793	-82.476%
2026-02-13	19.9000	19.9000	17.7500	18.5300	-3.890%	28	806	-83.270%
2026-02-12	20.0300	20.0300	19.2500	19.2800	-3.261%	22	806	-83.921%
2026-02-11	19.9700	19.9700	19.9300	19.9300	+10.477%	2	798	-84.446%
2026-02-09	17.9700	18.0400	17.8000	18.0400	-24.042%	3	796	-82.816%
2026-02-05	22.7500	23.7500	22.7500	23.7500	+14.238%	9	795	-86.947%
2026-02-04	19.7100	20.7900	19.7100	20.7900	+4.054%	3	789	-85.089%
2026-02-03	18.3000	19.9800	18.2000	19.9800	+10.083%	12	789	-84.484%
2026-02-02	18.2000	18.2000	17.5000	18.1500	+10.000%	649	789	-82.920%
2026-01-30	16.4500	16.5000	16.4500	16.5000	+8.410%	4	156	-81.212%
2026-01-29	15.2200	15.2200	15.2200	15.2200	+21.275%	1	154	-79.632%
2026-01-27	13.8000	13.8000	12.5500	12.5500	-16.887%	15	153	-75.299%
2026-01-26	13.2000	15.1000	13.2000	15.1000	-9.581%	8	144	-79.470%
2026-01-23	16.7000	16.7000	16.7000	16.7000	-3.468%	87	139	-81.437%
2026-01-21	17.2500	17.3000	17.2500	17.3000	+3.469%	2	52	-82.081%
2026-01-20	16.1900	16.7200	16.1900	16.7200	+6.905%	2	51	-81.459%
2026-01-16	16.5000	16.5000	15.6400	15.6400	-5.212%	61	18	-80.179%
2026-01-15	16.9500	17.0000	16.1800	16.5000	-9.589%	4	18	-81.212%
2026-01-14	18.2500	18.2500	18.2500	18.2500	-1.882%	1	18	-83.014%
2026-01-13	18.6000	18.6000	18.6000	18.6000	-3.477%	1	17	-83.333%
2026-01-12	19.2700	19.2700	19.2700	19.2700	-17.118%	1	18	-83.913%
2026-01-09	23.1000	23.2500	23.1000	23.2500	-3.125%	2	18	-86.667%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-4.837%	2	18	-87.083%
2025-12-31	25.2200	25.2200	25.2200	25.2200	+19.243%	1	19	-87.708%
2025-12-22	21.1000	21.1500	21.1000	21.1500	-4.944%	2	18	-85.343%
2025-12-19	22.2500	22.2500	22.2500	22.2500	-25.883%	1	18	-86.067%
2025-12-17	30.0200	30.0200	30.0200	30.0200	+8.375%	1	19	-89.674%
2025-12-16	27.5000	27.7000	27.5000	27.7000	+33.494%	5	19	-88.809%
2025-12-12	20.7000	20.7500	20.7000	20.7500	+3.285%	2	19	-85.060%
2025-12-09	20.0900	20.0900	20.0900	20.0900	-6.471%	1	19	-84.569%
2025-12-04	21.4800	21.4800	21.4800	21.4800	-13.908%	1	18	-85.568%
2025-12-03	25.8500	25.8500	24.9500	24.9500	-0.598%	2	19	-87.575%
2025-12-02	25.0500	25.1000	25.0500	25.1000	-5.354%	2	19	-87.649%
2025-12-01	27.4500	27.4500	26.5200	26.5200	-2.176%	4	18	-88.311%
2025-11-18	27.1100	27.1100	27.1100	27.1100	-1.203%	1	18	-88.565%
2025-11-17	27.4400	27.4400	27.4400	27.4400	+5.336%	1	19	-88.703%
2025-11-14	26.1000	26.1000	25.5000	26.0500	+7.645%	7	19	-88.100%
2025-11-13	24.2200	24.2200	24.2000	24.2000	+11.264%	5	23	-87.190%
2025-11-12	21.6000	21.7500	21.6000	21.7500	+4.920%	2	21	-85.747%
2025-11-11	20.0800	20.7300	20.0800	20.7300	+19.827%	11	21	-85.046%
2025-11-10	19.4000	19.4000	17.3000	17.3000	-9.186%	3	11	-82.081%
2025-11-07	19.0500	19.0500	19.0500	19.0500	+64.224%	1	11	-83.727%
2025-10-29	11.6000	11.6000	11.6000	11.6000	-6.827%	1	11	-73.276%
2025-10-24	12.0500	12.6500	12.0500	12.4500	0.000%	25	12	-75.100%

.dark-mode .ZKymCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKymCs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260717P85CRWV Jul 17 2026 85.00 Put (CRWV260717P00085000)option OPRA

CRWV20260717P85
CRWV Jul 17 2026 85.00 Put (CRWV260717P00085000)
option OPRA